Shandong Homey Aquatic Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.300	2.320	2.270	2.290	2.290	16,551,800
2024-01-18	2.320	2.330	2.250	2.310	2.310	27,377,343
2024-01-17	2.370	2.380	2.330	2.330	2.330	14,226,500
2024-01-16	2.390	2.390	2.330	2.370	2.370	17,485,000
2024-01-15	2.380	2.400	2.370	2.380	2.380	12,233,720
2024-01-12	2.410	2.440	2.380	2.380	2.380	21,003,320
2024-01-11	2.360	2.420	2.350	2.410	2.410	26,447,500
2024-01-10	2.350	2.400	2.310	2.390	2.390	25,309,300
2024-01-09	2.330	2.360	2.320	2.350	2.350	11,986,900
2024-01-08	2.370	2.380	2.320	2.330	2.330	13,754,200
2024-01-05	2.410	2.420	2.360	2.370	2.370	19,691,700
2024-01-04	2.430	2.430	2.400	2.420	2.420	12,228,700
2024-01-03	2.420	2.440	2.400	2.420	2.420	20,936,020
2024-01-02	2.380	2.450	2.380	2.430	2.430	32,363,500
2023-12-29	2.360	2.390	2.350	2.380	2.380	18,066,800
2023-12-28	2.340	2.370	2.320	2.360	2.360	14,926,700
2023-12-27	2.320	2.350	2.280	2.350	2.350	20,731,000
2023-12-26	2.310	2.370	2.300	2.320	2.320	19,734,000
2023-12-25	2.330	2.340	2.300	2.310	2.310	14,182,900
2023-12-22	2.360	2.380	2.320	2.330	2.330	17,627,183
2023-12-21	2.350	2.380	2.320	2.370	2.370	17,666,305
2023-12-20	2.380	2.410	2.350	2.360	2.360	14,575,100
2023-12-19	2.390	2.400	2.360	2.380	2.380	16,789,300
2023-12-18	2.410	2.430	2.390	2.400	2.400	16,298,000
2023-12-15	2.430	2.450	2.410	2.420	2.420	16,528,900
2023-12-14	2.450	2.460	2.430	2.430	2.430	19,212,600
2023-12-13	2.450	2.470	2.430	2.440	2.440	27,651,900
2023-12-12	2.400	2.460	2.390	2.450	2.450	23,107,100
2023-12-11	2.420	2.420	2.380	2.410	2.410	29,871,953
2023-12-08	2.490	2.490	2.420	2.420	2.420	46,442,400
2023-12-07	2.510	2.520	2.460	2.490	2.490	37,911,565
2023-12-06	2.480	2.540	2.460	2.520	2.520	57,318,400
2023-12-05	2.470	2.520	2.470	2.480	2.480	53,825,447
2023-12-04	2.510	2.520	2.460	2.480	2.480	43,087,416
2023-12-01	2.500	2.570	2.490	2.520	2.520	56,809,447
2023-11-30	2.480	2.550	2.460	2.510	2.510	67,237,865
2023-11-29	2.490	2.520	2.450	2.500	2.500	65,872,836
2023-11-28	2.560	2.570	2.470	2.500	2.500	68,719,439
2023-11-27	2.480	2.580	2.460	2.570	2.570	112,904,871
2023-11-24	2.430	2.510	2.430	2.470	2.470	76,802,620
2023-11-23	2.420	2.440	2.410	2.440	2.440	15,378,100
2023-11-22	2.430	2.450	2.420	2.430	2.430	21,473,100
2023-11-21	2.430	2.450	2.410	2.430	2.430	25,359,646
2023-11-20	2.400	2.430	2.390	2.420	2.420	20,339,679
2023-11-17	2.400	2.410	2.380	2.400	2.400	12,801,500
2023-11-16	2.420	2.420	2.390	2.400	2.400	11,198,600
2023-11-15	2.410	2.420	2.400	2.410	2.410	16,107,337
2023-11-14	2.400	2.420	2.390	2.400	2.400	12,686,604
2023-11-13	2.370	2.410	2.370	2.410	2.410	17,260,304
2023-11-10	2.380	2.390	2.360	2.380	2.380	10,441,867
2023-11-09	2.400	2.410	2.380	2.380	2.380	12,639,200
2023-11-08	2.390	2.410	2.380	2.390	2.390	18,044,400
2023-11-07	2.410	2.420	2.380	2.400	2.400	16,627,118
2023-11-06	2.380	2.420	2.370	2.410	2.410	20,041,529
2023-11-03	2.370	2.390	2.360	2.380	2.380	14,394,769
2023-11-02	2.380	2.390	2.360	2.360	2.360	15,693,600
2023-11-01	2.370	2.390	2.360	2.390	2.390	18,106,399
2023-10-31	2.360	2.390	2.360	2.360	2.360	16,185,122
2023-10-30	2.350	2.380	2.350	2.370	2.370	17,315,900
2023-10-27	2.340	2.370	2.330	2.360	2.360	20,204,207

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.0130 CNY
2022-07-15	0.0140 CNY
2021-07-16	0.0130 CNY
2020-07-17	0.0140 CNY
2019-07-12	0.0130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.